$79.62 +0.53 (%) Phillips 66 - NYSE

Feb. 26, 2015 | 02:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSX historical data

Date Open High Low Close Volume
2/25/201579.8880.5978.9179.092,959,703
2/24/201579.7180.0778.3380.004,442,873
2/23/201576.7579.4676.7579.333,785,462
2/20/201577.5278.1776.2777.344,566,555
2/19/201575.4777.8874.9477.434,599,027
2/18/201576.0176.6175.4875.953,997,772
2/17/201576.3877.2875.8776.903,523,757
2/13/201575.7676.6575.3276.623,479,176
2/12/201574.7375.3274.0875.112,812,748
2/11/201574.9375.0173.3474.194,125,583
2/10/201575.2075.8673.8475.673,340,610
2/9/201576.2776.6275.6975.932,783,088
2/6/201575.3276.6275.1076.103,592,204
2/5/201575.3075.8974.3375.213,014,419
2/4/201573.8375.1372.7774.425,352,983
2/3/201573.7274.9473.3374.886,683,035
2/2/201571.3172.8070.0772.804,818,851
1/30/201569.7371.2768.8470.325,793,500
1/29/201569.9570.6968.6570.485,810,118
1/28/201569.8070.0668.3268.376,039,348
1/27/201567.7069.7867.5269.604,407,871
1/26/201568.6469.0467.6168.404,149,653
1/23/201567.4769.1966.9768.524,667,599
1/22/201566.8467.5965.9767.315,501,532
1/21/201564.2766.6263.7066.257,108,999
1/20/201561.7963.7161.0963.627,995,203
1/16/201559.0061.0859.0060.834,978,583
1/15/201560.2460.5058.6859.095,531,113
1/14/201560.6460.9857.3359.4211,611,127
1/13/201564.3164.7961.3761.508,886,398
1/12/201566.4866.5263.8364.245,232,286
1/9/201568.3168.5066.7067.314,438,018
1/8/201567.1068.9066.6068.895,432,708
1/7/201566.7767.8965.9066.315,558,227
1/6/201567.6668.7666.0266.025,795,753
1/5/201571.2471.5967.1467.925,885,961
1/2/201571.6172.4570.9572.292,545,240
12/31/201472.7073.0371.6671.702,655,643
12/30/201472.8073.6172.1972.923,143,999
12/29/201473.0173.3772.1072.822,980,001
12/26/201472.3473.3472.1072.651,842,876
12/24/201472.1072.5971.3172.102,090,093
12/23/201471.4972.7371.3072.563,717,548
12/22/201471.0671.6570.3071.233,540,110
12/19/201469.6071.8969.0871.816,677,042
12/18/201469.9070.3066.8369.035,258,512
12/17/201466.7869.1566.6268.364,530,127
12/16/201464.6068.6364.0267.046,209,392
12/15/201466.6567.4264.8765.099,156,041
12/12/201466.3067.1265.3165.684,427,777
12/11/201467.1168.1266.6266.824,743,700
12/10/201467.6368.3566.4267.115,589,714
12/9/201468.5669.1367.5668.815,270,192
12/8/201472.2372.6368.7168.936,709,007
12/5/201474.8275.1972.9273.024,252,350
12/4/201474.3375.2473.6274.973,914,586
12/3/201473.8175.2673.7974.833,270,568
12/2/201471.7574.2971.7573.765,166,718
12/1/201473.0073.7371.0771.867,524,333
11/28/201478.4178.6072.7673.025,301,853
11/26/201479.5779.6578.7079.284,383,944
11/25/201479.7680.1779.0279.543,458,691
11/24/201479.1379.9079.0679.422,976,658
11/21/201479.0180.3278.2279.425,331,185
11/20/201475.5277.9975.5077.834,789,859
11/19/201474.1476.0873.7975.774,721,125
11/18/201473.1574.5472.8273.964,730,122
11/17/201471.7973.1271.7972.784,327,599
11/14/201470.9471.8470.8071.787,638,911
11/13/201472.6372.7270.2270.835,418,429
11/12/201472.9774.2172.8573.043,703,774
11/11/201474.8975.1573.2373.643,975,985
11/10/201475.0075.6074.3874.503,332,246
11/7/201475.3075.5974.2874.705,463,968
11/6/201475.1875.6474.3275.424,054,378
11/5/201474.9076.3773.6874.745,429,520
11/4/201476.0276.4473.4874.496,013,035
11/3/201478.4678.8576.3876.685,523,687
10/31/201477.7078.7676.6578.503,848,811
10/30/201476.3577.5775.6377.403,747,018
10/29/201478.5678.9775.6176.394,319,840
10/28/201475.8577.7275.1777.537,580,212
10/27/201475.6576.1174.5375.484,295,499
10/24/201476.1576.5774.8576.492,924,837
10/23/201476.4277.0775.9676.123,223,058
10/22/201476.7577.5575.3575.395,186,762
10/21/201474.3577.0872.9376.816,745,193
10/20/201471.7672.9071.6672.353,495,516
10/17/201470.6973.1570.1972.218,218,504
10/16/201467.4670.5266.1269.718,930,411
10/15/201469.8270.8666.2467.8911,407,686
10/14/201473.5274.1670.1170.599,369,236
10/13/201475.9877.1472.8573.055,176,656
10/10/201476.7577.7374.8176.324,702,024
10/9/201478.9779.3776.5676.613,570,416
10/8/201477.8379.2176.5279.164,384,453
10/7/201477.5978.8077.1577.353,654,549
10/6/201477.7078.1276.7077.352,580,065
10/3/201478.2378.2877.0477.644,846,260
10/2/201479.1879.3975.9477.768,948,755
  • Showing 1-100 of 722 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center